15,650€
2,29%
Echtzeit-Aktienkurs Cogelec S.A.
Bid:
Ask:
Aktienkurse zur Cogelec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 15,25 | 15,75 | 15,20 | 15,65 | 2,29% | - |
| 17.10.2024 | 14,90 | 15,40 | 14,70 | 15,30 | 4,08% | 12.151,00 |
| 16.10.2024 | 14,50 | 15,00 | 14,40 | 14,70 | 1,03% | 12.773,00 |
| 15.10.2024 | 14,25 | 14,55 | 14,25 | 14,55 | 0,34% | - |
| 14.10.2024 | 14,60 | 14,60 | 13,90 | 14,50 | 0,00% | 6.976,00 |
| 11.10.2024 | 14,10 | 14,50 | 13,80 | 14,50 | 3,57% | 3.057,00 |
| 10.10.2024 | 13,50 | 14,50 | 13,30 | 14,00 | 3,70% | 5.583,00 |
| 09.10.2024 | 14,00 | 14,20 | 13,20 | 13,50 | -6,25% | 35.305,00 |
| 08.10.2024 | 14,10 | 14,40 | 14,00 | 14,40 | 2,86% | 5.135,00 |
| 07.10.2024 | 14,10 | 14,30 | 14,00 | 14,00 | -0,71% | 20.215,00 |
| 04.10.2024 | 13,50 | 14,10 | 13,20 | 14,10 | 6,82% | 9.907,00 |
| 03.10.2024 | 13,00 | 13,60 | 12,90 | 13,20 | 2,33% | 6.585,00 |
| 02.10.2024 | 12,40 | 13,50 | 12,20 | 12,90 | 4,03% | 19.480,00 |
| 01.10.2024 | 12,40 | 12,40 | 12,10 | 12,40 | 1,64% | 1.911,00 |
| 30.09.2024 | 12,00 | 12,30 | 11,90 | 12,20 | 0,00% | 2.029,00 |
| 27.09.2024 | 12,10 | 12,30 | 12,00 | 12,20 | -1,61% | 5.788,00 |
| 26.09.2024 | 12,10 | 12,50 | 12,00 | 12,40 | 5,98% | 6.351,00 |
| 25.09.2024 | 11,40 | 11,70 | 11,40 | 11,70 | 2,63% | 1.334,00 |
| 24.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 104,00 |
| 23.09.2024 | 11,60 | 11,60 | 11,40 | 11,40 | -1,72% | 423,00 |
| 20.09.2024 | 11,50 | 11,60 | 11,20 | 11,60 | 1,75% | 1.823,00 |
| 19.09.2024 | 11,30 | 11,40 | 11,20 | 11,40 | 2,70% | 67,00 |
| 18.09.2024 | 11,30 | 11,50 | 11,10 | 11,10 | 0,00% | 794,00 |
| 17.09.2024 | 11,40 | 11,50 | 11,10 | 11,10 | -0,89% | 543,00 |
| 16.09.2024 | 11,40 | 11,40 | 11,20 | 11,20 | -0,88% | 782,00 |
| 13.09.2024 | 11,20 | 11,40 | 11,10 | 11,30 | 2,73% | 4.415,00 |
| 12.09.2024 | 10,70 | 11,00 | 10,70 | 11,00 | 2,80% | 638,00 |
| 11.09.2024 | 10,90 | 11,00 | 10,70 | 10,70 | -1,83% | 313,00 |
| 10.09.2024 | 10,70 | 11,00 | 10,60 | 10,90 | 2,83% | 3.221,00 |
| 09.09.2024 | 10,70 | 10,70 | 10,60 | 10,60 | -1,85% | 55,00 |
| 06.09.2024 | 10,70 | 10,80 | 10,60 | 10,80 | -0,92% | 1.975,00 |
| 05.09.2024 | 10,70 | 10,90 | 10,60 | 10,90 | 2,83% | 3.298,00 |
| 04.09.2024 | 10,90 | 10,90 | 10,60 | 10,60 | 0,00% | 537,00 |
| 03.09.2024 | 10,90 | 10,90 | 10,60 | 10,60 | -1,85% | 1.261,00 |
| 02.09.2024 | 10,90 | 10,90 | 10,80 | 10,80 | 0,00% | 219,00 |
| 30.08.2024 | 11,00 | 11,00 | 10,80 | 10,80 | -1,82% | 243,00 |
| 29.08.2024 | 10,90 | 11,00 | 10,90 | 11,00 | 1,85% | 22,00 |
| 28.08.2024 | 10,80 | 11,00 | 10,80 | 10,80 | -0,92% | 908,00 |
| 27.08.2024 | 10,80 | 10,90 | 10,70 | 10,90 | 0,00% | 152,00 |
| 26.08.2024 | 10,80 | 10,90 | 10,70 | 10,90 | 0,93% | 163,00 |
| 23.08.2024 | 10,70 | 10,80 | 10,60 | 10,80 | 0,93% | 909,00 |
| 22.08.2024 | 10,80 | 10,80 | 10,70 | 10,70 | -1,83% | 541,00 |
| 21.08.2024 | 11,00 | 11,00 | 10,70 | 10,90 | -0,91% | 2.396,00 |
| 20.08.2024 | 10,80 | 11,00 | 10,80 | 11,00 | 0,92% | 1.408,00 |
| 19.08.2024 | 10,80 | 10,90 | 10,80 | 10,90 | 0,93% | 1.082,00 |
| 16.08.2024 | 10,70 | 10,80 | 10,60 | 10,80 | 0,93% | 1.283,00 |
| 15.08.2024 | 11,00 | 11,10 | 10,70 | 10,70 | -2,73% | 887,00 |
| 14.08.2024 | 10,90 | 11,00 | 10,70 | 11,00 | 0,92% | 641,00 |
| 13.08.2024 | 10,80 | 10,90 | 10,70 | 10,90 | 1,87% | 938,00 |
| 12.08.2024 | 11,00 | 11,00 | 10,70 | 10,70 | -2,73% | 1.306,00 |
| 09.08.2024 | 11,00 | 11,00 | 10,70 | 11,00 | 1,85% | 315,00 |
| 08.08.2024 | 11,00 | 11,00 | 10,80 | 10,80 | -0,92% | 448,00 |
| 07.08.2024 | 10,90 | 11,00 | 10,60 | 10,90 | 1,87% | 1.520,00 |
| 06.08.2024 | 10,70 | 11,10 | 10,70 | 10,70 | 1,90% | 1.629,00 |
| 05.08.2024 | 11,60 | 11,60 | 10,50 | 10,50 | -8,70% | 1.305,00 |
| 02.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 886,00 |
| 01.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 873,00 |
| 31.07.2024 | 11,60 | 11,60 | 11,20 | 11,40 | -0,87% | 3.394,00 |
| 30.07.2024 | 11,50 | 11,50 | 11,40 | 11,50 | 0,00% | 1.814,00 |
| 29.07.2024 | 11,30 | 11,50 | 11,20 | 11,50 | 4,55% | 6.259,00 |
| 26.07.2024 | 11,00 | 11,00 | 10,80 | 11,00 | 0,00% | 1.407,00 |
| 25.07.2024 | 10,80 | 11,00 | 10,80 | 11,00 | 0,92% | 1.592,00 |
| 24.07.2024 | 11,20 | 11,20 | 10,80 | 10,90 | -1,80% | 5.200,00 |
| 23.07.2024 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | 136,00 |
| 22.07.2024 | 11,30 | 11,30 | 11,00 | 11,20 | 0,00% | 434,00 |
| 19.07.2024 | 11,00 | 11,30 | 11,00 | 11,20 | 1,82% | 4.663,00 |
| 18.07.2024 | 10,90 | 11,00 | 10,90 | 11,00 | 0,00% | 104,00 |
| 17.07.2024 | 10,80 | 11,00 | 10,70 | 11,00 | 1,85% | 5.475,00 |
| 16.07.2024 | 10,70 | 10,80 | 10,70 | 10,80 | 0,00% | 21,00 |
| 15.07.2024 | 10,60 | 10,80 | 10,60 | 10,80 | 1,89% | 626,00 |
| 12.07.2024 | 10,40 | 10,70 | 10,40 | 10,60 | 0,00% | 171,00 |
| 11.07.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | 4,00 |
| 10.07.2024 | 10,60 | 10,60 | 10,40 | 10,60 | 0,00% | 308,00 |
| 09.07.2024 | 10,60 | 10,80 | 10,50 | 10,60 | 0,95% | 626,00 |
| 08.07.2024 | 10,60 | 10,80 | 10,50 | 10,50 | -0,94% | 457,00 |
| 05.07.2024 | 10,60 | 10,80 | 10,50 | 10,60 | 0,00% | 1.086,00 |
| 04.07.2024 | 10,80 | 10,80 | 10,60 | 10,60 | -1,85% | 17,00 |
| 03.07.2024 | 10,70 | 10,80 | 10,70 | 10,80 | 0,93% | 317,00 |
| 02.07.2024 | 10,70 | 10,90 | 10,60 | 10,70 | 0,00% | 1.195,00 |
| 01.07.2024 | 10,70 | 11,00 | 10,70 | 10,70 | 0,00% | 3.024,00 |
| 28.06.2024 | 10,60 | 10,80 | 10,50 | 10,70 | 0,00% | 2.646,00 |
| 27.06.2024 | 10,50 | 10,70 | 10,50 | 10,70 | 0,94% | 1.193,00 |
| 26.06.2024 | 10,40 | 10,60 | 10,10 | 10,60 | 1,92% | 6.059,00 |
| 25.06.2024 | 10,30 | 10,50 | 10,20 | 10,40 | 0,97% | 1.321,00 |
| 24.06.2024 | 10,10 | 10,30 | 10,10 | 10,30 | 0,98% | 303,00 |
| 21.06.2024 | 10,40 | 10,40 | 10,20 | 10,20 | -0,97% | 5.239,00 |
| 20.06.2024 | 10,00 | 10,30 | 10,00 | 10,30 | 0,98% | 5.596,00 |
| 19.06.2024 | 10,40 | 10,40 | 10,10 | 10,20 | -1,92% | 608,00 |
| 18.06.2024 | 10,20 | 10,40 | 10,10 | 10,40 | 1,96% | 237,00 |
| 17.06.2024 | 10,30 | 10,40 | 10,20 | 10,20 | -1,92% | 5.400,00 |
| 14.06.2024 | 10,40 | 10,50 | 10,20 | 10,40 | -0,95% | 10.107,00 |
| 13.06.2024 | 10,60 | 10,60 | 10,50 | 10,50 | 0,00% | 1.899,00 |
| 12.06.2024 | 10,40 | 10,60 | 10,40 | 10,50 | -0,94% | 1.042,00 |
| 11.06.2024 | 10,60 | 10,60 | 10,50 | 10,60 | 0,95% | 5.284,00 |
| 10.06.2024 | 10,50 | 10,80 | 10,50 | 10,50 | -0,94% | 404,00 |
| 07.06.2024 | 10,40 | 10,70 | 10,40 | 10,60 | 0,00% | 2.678,00 |
| 06.06.2024 | 10,50 | 10,60 | 10,20 | 10,60 | 6,00% | 5.499,00 |
| 05.06.2024 | 9,80 | 10,10 | 9,80 | 10,00 | 0,50% | 4.768,00 |
| 04.06.2024 | 9,85 | 10,00 | 9,80 | 9,95 | 1,02% | 1.716,00 |
| 03.06.2024 | 9,80 | 9,85 | 9,80 | 9,85 | 0,51% | 3.965,00 |